INFA

Informatica Corporation Historical Stock Prices

$48.56
*  
0.01
0.02%
Get INFA Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading INFA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 04-AUG-2014 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  48.53  48.62  48.53  48.56 775,878
08/04/2015 48.53 48.62 48.53 48.56 782,539
08/03/2015 48.52 48.55 48.44 48.55 435,275
07/31/2015 48.51 48.56 48.49 48.52 945,601
07/30/2015 48.51 48.57 48.48 48.53 1,667,639
07/29/2015 48.5 48.52 48.46 48.48 2,113,680
07/28/2015 48.5 48.55 48.48 48.54 657,975
07/27/2015 48.47 48.55 48.47 48.49 1,044,304
07/24/2015 48.49 48.53 48.46 48.49 648,869
07/23/2015 48.5 48.53 48.44 48.5 1,327,313
07/22/2015 48.49 48.54 48.47 48.5 836,044
07/21/2015 48.49 48.54 48.47 48.49 2,060,604
07/20/2015 48.51 48.61 48.47 48.49 673,128
07/17/2015 48.6 48.6 48.48 48.48 986,991
07/16/2015 48.5 48.56 48.5 48.56 571,838
07/15/2015 48.51 48.54 48.45 48.45 1,361,617
07/14/2015 48.52 48.55 48.5 48.51 657,830
07/13/2015 48.51 48.56 48.48 48.52 1,015,193
07/10/2015 48.52 48.65 48.47 48.49 573,522
07/09/2015 48.48 48.55 48.46 48.48 1,145,961
07/08/2015 48.44 48.53 48.42 48.455 1,409,831
07/07/2015 48.44 48.47 48.37 48.44 2,033,910
07/06/2015 48.45 48.47 48.4 48.435 1,008,498
07/02/2015 48.47 48.51 48.44 48.46 1,279,234
07/01/2015 48.52 48.62 48.44 48.465 913,454
06/30/2015 48.57 48.59 48.43 48.47 940,040
06/29/2015 48.48 48.56 48.35 48.45 812,744
06/26/2015 48.56 48.5853 48.48 48.49 947,142
06/25/2015 48.55 48.77 48.54 48.55 773,792
06/24/2015 48.54 48.57 48.51 48.54 421,360
06/23/2015 48.57 48.6 48.52 48.54 424,598
06/22/2015 48.53 48.61 48.48 48.61 947,416
06/19/2015 48.57 48.57 48.45 48.5 1,705,595
06/18/2015 48.52 48.57 48.5 48.51 483,777
06/17/2015 48.51 48.56 48.51 48.54 488,650
06/16/2015 48.43 48.56 48.43 48.54 704,125
06/15/2015 48.39 48.48 48.32 48.42 1,062,021
06/12/2015 48.48 48.5 48.25 48.46 1,168,033
06/11/2015 48.43 48.56 48.43 48.5 656,563
06/10/2015 48.5 48.51 48.41 48.43 950,358
06/09/2015 48.48 48.51 48.41 48.5 613,654
06/08/2015 48.56 48.6 48.41 48.41 719,323
06/05/2015 48.49 48.58 48.46 48.5 735,974
06/04/2015 48.5 48.57 48.43 48.48 474,319
06/03/2015 48.45 48.54 48.45 48.47 997,345
06/02/2015 48.46 48.58 48.41 48.47 665,337
06/01/2015 48.45 48.64 48.36 48.45 873,653
05/29/2015 48.46 48.57 48.38 48.4 716,083
05/28/2015 48.51 48.55 48.44 48.5 465,512
05/27/2015 48.39 48.58 48.39 48.55 580,526
05/26/2015 48.44 48.49 48.33 48.485 954,892
05/22/2015 48.35 48.48 48.34 48.44 589,578
05/21/2015 48.41 48.45 48.37 48.4 917,865
05/20/2015 48.39 48.44 48.36 48.41 1,934,591
05/19/2015 48.36 48.43 48.35 48.37 1,106,353
05/18/2015 48.3 48.41 48.27 48.345 2,001,984
05/15/2015 48.41 48.46 48.26 48.29 1,020,783
05/14/2015 48.61 48.61 48.32 48.39 639,448
05/13/2015 48.32 48.45 48.3 48.41 663,321
05/12/2015 48.17 48.35 48.06 48.31 933,045
05/11/2015 48.28 48.37 48.15 48.17 1,118,395
05/08/2015 48.37 48.47 48.27 48.27 1,210,422
05/07/2015 48.23 48.43 48.16 48.3 751,154
05/06/2015 48.4 48.42 48.2 48.28 1,064,206
05/05/2015 48.12 48.37 48.07 48.34 1,894,896
05/04/2015 48.08 48.44 48.08 48.11 3,090,782
05/01/2015 48.14 48.19 48.05 48.1 1,136,759
04/30/2015 47.08 48.22 47.07 48.07 1,545,943
04/29/2015 48.13 48.29 47.97 48.06 2,179,602
04/28/2015 48.19 48.29 48.06 48.18 1,490,355
04/27/2015 48.18 48.235 48.13 48.19 1,308,099
04/24/2015 48.09 48.2 47.96 48.16 1,357,223
04/23/2015 47.93 48.05 47.9 48 1,154,447
04/22/2015 47.99 47.99 47.9 47.92 1,466,665
04/21/2015 47.95 48 47.9 47.95 1,648,654
04/20/2015 47.85 47.95 47.85 47.93 1,563,923
04/17/2015 47.76 47.87 47.76 47.83 2,804,194
04/16/2015 47.86 47.87 47.75 47.78 2,941,455
04/15/2015 47.9 47.925 47.83 47.855 1,632,604
04/14/2015 47.92 48.07 47.82 47.87 2,242,520
04/13/2015 47.86 47.99 47.825 47.92 3,331,952
04/10/2015 47.8 47.88 47.78 47.88 1,996,742
04/09/2015 47.8 47.84 47.77 47.84 3,253,458
04/08/2015 47.81 47.87 47.77 47.8 8,458,278
04/07/2015 47.92 47.93 47.72 47.79 33,237,110
04/06/2015 44.03 46 43.63 45.83 4,478,172
04/02/2015 44.52 44.79 43.98 44.22 1,544,606
04/01/2015 43.95 44.48 43.55 44.46 966,754
03/31/2015 44.04 44.23 43.65 43.855 1,108,831
03/30/2015 44.21 44.59 44.09 44.39 820,759
03/27/2015 43.99 44.066 43.44 43.96 1,304,203
03/26/2015 42.74 44.01 42.55 43.89 3,196,381
03/25/2015 43.74 44.14 42.76 42.78 2,306,747
03/24/2015 44.15 44.511 43.98 44 1,710,896
03/23/2015 43.78 44.29 43.7405 44.1 1,494,102
03/20/2015 44.09 45.45 43.5301 44.57 4,781,304
03/19/2015 43.75 44.01 43.558 43.85 485,864
03/18/2015 43.81 44.18 43.67 43.97 1,441,311
03/17/2015 43.92 43.98 43.56 43.88 1,370,608
03/16/2015 43.54 43.96 43.46 43.875 661,980
03/13/2015 43.67 43.74 43 43.4 846,632
03/12/2015 43.11 43.66 43.1 43.585 1,104,599
03/11/2015 42.75 43.11 42.49 43.08 829,577
03/10/2015 42.86 43.08 42.59 42.65 825,993
03/09/2015 42.89 43.4 42.82 43.32 905,183
03/06/2015 42.94 43.23 42.56 42.76 1,045,881
03/05/2015 43.03 43.35 42.75 43.06 1,044,399
03/04/2015 42.86 43.15 42.66 42.93 987,820
03/03/2015 43.3 43.47 42.85 42.885 1,119,157
03/02/2015 42.95 43.46 42.95 43.33 1,892,946
02/27/2015 43.44 43.55 42.91 42.945 1,062,765
02/26/2015 43.7 43.92 43.41 43.45 1,304,197
02/25/2015 43.7 44.01 43.55 43.625 700,185
02/24/2015 43.32 43.64 43.14 43.55 1,478,776
02/23/2015 43.91 43.95 42.92 43.25 2,146,951
02/20/2015 43.74 44.19 43.7 43.9 1,157,265
02/19/2015 43.61 44.08 43.47 43.93 1,183,845
02/18/2015 43.83 43.98 43.5 43.705 2,119,715
02/17/2015 44.18 44.34 43.45 43.86 904,107
02/13/2015 43.9 44.53 43.75 44.17 1,546,878
02/12/2015 43.63 44.13 43.38 44 1,711,510
02/11/2015 43.01 43.63 43.01 43.39 1,129,904
02/10/2015 42.71 43.15 42.48 43.06 1,306,928
02/09/2015 42.24 42.64 42.14 42.48 1,215,313
02/06/2015 42.52 43.02 42.4 42.515 1,295,070
02/05/2015 42.11 42.58 41.8 42.5 1,594,079
02/04/2015 41.82 42.53 41.32 41.975 1,599,031
02/03/2015 41.44 41.97 41.36 41.92 1,812,626
02/02/2015 41.14 41.77 40.82 41.4 2,193,761
01/30/2015 41.85 41.97 41.51 41.685 1,973,237
01/29/2015 42.1 42.1 41.27 41.96 2,642,414
01/28/2015 42.8 43.02 41.38 42.06 5,327,049
01/27/2015 40.8 43.19 40.18 43.12 6,954,197
01/26/2015 38.4 41.56 38.04 41.04 7,438,855
01/23/2015 38.22 38.86 38.21 38.43 1,541,882
01/22/2015 38.08 38.59 37.85 38.49 1,851,905
01/21/2015 37.61 38.1 37.2438 38.01 1,868,634
01/20/2015 37.62 37.85 37.28 37.73 1,532,750
01/16/2015 36.8 37.48 36.76 37.42 1,215,266
01/15/2015 36.65 36.87 36.23 36.69 2,936,852
01/14/2015 35.53 36.69 35.482 36.65 1,321,752
01/13/2015 35.88 36.8 35.63 35.95 1,269,913
01/12/2015 35.63 35.895 35.27 35.67 706,243
01/09/2015 35.69 35.74 35.0501 35.55 1,216,672
01/08/2015 35.49 35.75 35.28 35.61 1,094,370
01/07/2015 34.58 35.305 34.53 35.13 1,635,780
01/06/2015 36 36.212 34.99 35.135 1,299,492
01/05/2015 36.06 36.87 35.77 35.83 1,794,250
01/02/2015 38.34 38.71 37.63 37.855 743,044
12/31/2014 38.58 38.845 38.12 38.135 583,198
12/30/2014 38.47 38.83 38.34 38.43 421,705
12/29/2014 38.69 38.77 38.45 38.55 740,938
12/26/2014 39.11 39.11 38.81 38.92 228,439
12/24/2014 38.82 39.14 38.76 38.92 241,263
12/23/2014 38.91 39.03 38.5175 38.75 1,303,398
12/22/2014 38.98 39.14 38.63 38.7 943,465
12/19/2014 38.56 39.26 38.37 39 2,281,777
12/18/2014 38.19 38.43 37.96 38.41 820,695
12/17/2014 37.5 37.818 37.13 37.74 724,136
12/16/2014 37.35 37.8 36.97 37.48 957,214
12/15/2014 37.5 37.78 37.01 37.44 891,132
12/12/2014 37.57 37.83 37.365 37.39 947,578
12/11/2014 37.51 38.13 37.2203 37.7 1,524,841
12/10/2014 37.48 37.785 37.13 37.34 1,225,617
12/09/2014 37.18 37.82 36.53 37.55 1,182,258
12/08/2014 37.82 38.8 37.49 37.635 2,002,570
12/05/2014 37.1 38 36.79 37.98 1,264,854
12/04/2014 36.82 37.22 36.44 37.11 1,137,547
12/03/2014 36.49 36.9 36.135 36.75 602,783
12/02/2014 36.6 36.89 36.46 36.6 640,095
12/01/2014 36.26 36.78 35.91 36.68 1,033,233
11/28/2014 36.52 36.84 36.315 36.38 353,355
11/26/2014 36.52 36.65 36.325 36.47 1,038,583
11/25/2014 36.64 36.88 36.23 36.425 759,966
11/24/2014 36.34 36.745 36.046 36.63 804,711
11/21/2014 36.34 36.71 36.11 36.3 594,573
11/20/2014 36.01 36.47 35.91 36.25 593,857
11/19/2014 36.68 36.68 36 36.27 644,156
11/18/2014 37.2 37.22 36.6701 36.8 671,017
11/17/2014 36.59 37.55 36.415 37.095 1,766,939
11/14/2014 36.38 36.7 36.083 36.66 511,567
11/13/2014 36.74 36.91 36.27 36.45 576,425
11/12/2014 36.49 36.94 36.355 36.63 907,880
11/11/2014 36.67 36.85 36.34 36.705 685,412
11/10/2014 36.37 36.63 36.12 36.27 593,881
11/07/2014 36.33 36.47 36.04 36.41 660,555
11/06/2014 35.97 36.54 35.95 36.31 898,301
11/05/2014 35.92 35.98 35.65 35.905 1,284,093
11/04/2014 35.56 35.985 35.53 35.83 727,296
11/03/2014 35.82 35.86 35.44 35.66 1,203,219
10/31/2014 35.99 36.255 35.53 35.66 1,201,073
10/30/2014 34.65 35.4 34.58 35.31 1,565,801
10/29/2014 34.87 34.98 34.49 34.8 1,031,795
10/28/2014 34.1 34.92 34 34.885 1,115,319
10/27/2014 34.43 34.43 33.87 34.04 1,610,068
10/24/2014 32.03 35.04 31.96 34.43 3,977,131
10/23/2014 32.87 33.12 32.1 32.83 3,297,374
10/22/2014 32.88 33.365 32.68 32.69 1,477,944
10/21/2014 33.13 33.39 32.82 32.97 2,146,477
10/20/2014 32.79 33.1 32.52 32.95 1,490,077
10/17/2014 32.69 33.18 32.51 32.94 1,447,449
10/16/2014 31.88 32.525 31.75 32.29 2,133,961
10/15/2014 31.78 32.5 31.26 32.285 2,192,604
10/14/2014 32.61 32.79 32.205 32.28 1,679,085
10/13/2014 32.68 32.86 32.2 32.25 2,162,585
10/10/2014 33.88 34.18 32.73 32.755 1,396,698
10/09/2014 34.51 34.78 33.98 33.99 1,256,780
10/08/2014 34 34.58 33.71 34.52 1,486,901
10/07/2014 34.37 34.505 34.005 34.015 1,558,321
10/06/2014 34.45 34.99 34.33 34.62 2,829,389
10/03/2014 33.51 34.31 33.49 34.3 2,279,516
10/02/2014 33.14 33.395 32.98 33.36 1,955,351
10/01/2014 34.01 34.1 33.1 33.16 2,470,188
09/30/2014 33.59 34.28 33.24 34.24 3,847,673
09/29/2014 31.85 33.76 31.83 33.715 3,221,725
09/26/2014 31.64 32 31.45 31.94 1,810,593
09/25/2014 32.3 32.61 31.47 31.68 1,273,668
09/24/2014 32.5 32.56 32.19 32.47 1,588,885
09/23/2014 32.92 33.2 32.39 32.39 1,144,983
09/22/2014 33.18 33.2 32.76 33.1 1,445,859
09/19/2014 34 34 33.12 33.32 1,994,983
09/18/2014 33.56 34.31 33.53 34.01 1,558,575
09/17/2014 33.16 33.36 32.95 33.22 1,054,083
09/16/2014 32.76 33.3 32.56 33.19 1,450,749
09/15/2014 32.86 32.94 32.41 32.82 812,720
09/12/2014 33.31 33.31 32.78 32.92 795,072
09/11/2014 32.89 33.44 32.79 33.27 1,505,832
09/10/2014 32.96 33.22 32.88 33.115 916,636
09/09/2014 33.31 33.5 32.99 33.02 726,886
09/08/2014 33.35 33.68 33.181 33.5 996,443
09/05/2014 33.38 33.52 33.17 33.32 1,634,407
09/04/2014 34.08 34.5 33.29 33.52 2,713,899
09/03/2014 34.81 34.89 34.55 34.69 1,099,495
09/02/2014 34.01 34.695 34.01 34.61 1,546,311
08/29/2014 33.72 34.15 33.5 34.055 1,049,965
08/28/2014 33.04 33.75 33.01 33.56 1,493,070
08/27/2014 33.1 33.43 33 33.275 1,251,594
08/26/2014 32.57 33.26 32.5 33.135 745,670
08/25/2014 32.93 32.93 32.38 32.515 844,798
08/22/2014 32.78 32.93 32.56 32.69 1,099,966
08/21/2014 32.9 33.49 32.74 32.845 886,566
08/20/2014 32.93 33.07 32.83 32.98 640,748
08/19/2014 32.95 33.47 32.95 33.15 717,996
08/18/2014 32.85 33.083 32.55 32.965 736,372
08/15/2014 32.72 32.85 32.19 32.67 754,929
08/14/2014 32.74 32.87 32.47 32.49 1,092,153
08/13/2014 32.33 32.76 32.32 32.75 981,400
08/12/2014 31.98 32.31 31.96 32.25 870,641
08/11/2014 32.1 32.305 31.83 32.07 920,913
08/08/2014 32.31 32.47 31.97 32 1,055,426
08/07/2014 32.38 32.54 32.17 32.24 1,208,872
08/06/2014 31.4 32.33 31.3 32.26 1,680,295
08/05/2014 31.56 32.19 31.44 31.6 876,739
08/04/2014 31.36 31.78 31.24 31.74 870,022
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?